St. Joe Company (NY: JOE )

57.96 +0.57 (+0.99%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 62.44 62.87 61.32 61.45 345,892 -0.98(-1.56%)
Aug 30, 2023 61.37 62.71 61.28 62.43 182,405 +0.86(+1.39%)
Aug 29, 2023 61.25 61.91 61.06 61.57 176,818 +0.32(+0.52%)
Aug 28, 2023 59.45 61.91 59.42 61.25 202,814 +2.09(+3.53%)
Aug 25, 2023 59.63 59.99 58.65 59.16 124,923 -0.37(-0.62%)
Aug 24, 2023 59.91 60.79 59.26 59.53 179,018 -0.69(-1.14%)
Aug 23, 2023 59.02 60.29 59.01 60.22 105,815 +1.35(+2.30%)
Aug 22, 2023 58.51 58.86 57.90 58.86 130,083 +0.73(+1.25%)
Aug 21, 2023 58.50 58.50 57.31 58.14 207,499 -0.22(-0.38%)
Aug 18, 2023 59.05 59.17 58.15 58.36 309,368 -1.17(-1.97%)
Aug 17, 2023 60.72 61.14 59.43 59.53 199,896 -1.12(-1.85%)
Aug 16, 2023 60.93 61.25 60.60 60.66 133,502 -0.06(-0.10%)
Aug 15, 2023 60.91 61.35 60.38 60.72 176,003 -0.71(-1.15%)
Aug 14, 2023 62.67 62.76 61.29 61.42 236,395 -1.32(-2.11%)
Aug 11, 2023 61.81 63.11 61.13 62.75 233,637 +0.62(+0.99%)
Aug 10, 2023 62.84 63.52 61.63 62.13 238,865 -0.46(-0.73%)
Aug 09, 2023 63.03 63.59 62.34 62.59 313,564 -0.01(-0.02%)
Aug 08, 2023 60.87 62.76 60.62 62.60 377,605 +0.91(+1.48%)
Aug 07, 2023 59.71 61.87 59.69 61.68 211,608 +1.72(+2.87%)
Aug 04, 2023 60.56 60.77 59.93 59.96 241,041 -0.55(-0.90%)
Aug 03, 2023 61.66 62.28 60.27 60.51 290,766 -1.15(-1.87%)
Aug 02, 2023 61.68 63.23 61.62 61.66 268,696 -0.82(-1.32%)
Aug 01, 2023 63.03 63.10 61.75 62.49 274,206 -0.58(-0.91%)
Jul 31, 2023 63.78 64.72 62.19 63.06 384,071 -1.02(-1.60%)
Jul 28, 2023 64.33 65.55 63.78 64.09 504,938 -0.05(-0.08%)
Jul 27, 2023 57.87 65.08 57.57 64.14 679,008 +9.85(+18.13%)
Jul 26, 2023 53.75 54.54 53.47 54.29 101,100 +0.41(+0.76%)
Jul 25, 2023 53.34 53.92 53.34 53.88 127,027 +0.31(+0.57%)
Jul 24, 2023 52.95 53.75 52.74 53.58 114,025 +0.49(+0.92%)
Jul 21, 2023 53.81 54.24 52.77 53.09 134,972 -0.40(-0.74%)
Jul 20, 2023 54.00 54.00 52.75 53.49 116,186 -0.49(-0.90%)
Jul 19, 2023 53.87 54.42 53.81 53.97 138,423 +0.17(+0.31%)
Jul 18, 2023 53.12 53.99 52.99 53.81 138,928 +0.66(+1.23%)
Jul 17, 2023 52.72 53.57 52.66 53.15 162,436 +0.29(+0.55%)
Jul 14, 2023 52.65 52.89 52.15 52.86 109,641 +0.00(+0.00%)
Jul 13, 2023 51.82 52.97 51.78 52.86 158,073 +1.04(+2.01%)
Jul 12, 2023 52.11 52.39 51.19 51.82 162,309 +0.11(+0.21%)
Jul 11, 2023 51.01 51.91 50.82 51.71 169,554 +0.79(+1.56%)
Jul 10, 2023 48.95 50.94 48.95 50.91 209,895 +1.97(+4.02%)
Jul 07, 2023 47.36 49.40 47.22 48.95 188,246 +0.81(+1.69%)
Jul 06, 2023 47.95 48.32 47.38 48.13 128,730 -0.39(-0.80%)
Jul 05, 2023 48.54 49.34 47.89 48.52 203,816 -0.06(-0.12%)
Jul 03, 2023 48.02 48.73 47.84 48.58 113,288 +0.56(+1.16%)
Jun 30, 2023 48.21 48.44 47.37 48.02 213,136 -0.05(-0.10%)
Jun 29, 2023 46.44 48.24 46.44 48.07 247,508 +1.66(+3.57%)
Jun 28, 2023 45.64 46.56 45.43 46.41 151,271 +0.81(+1.79%)
Jun 27, 2023 44.71 45.65 44.70 45.60 100,503 +1.02(+2.30%)
Jun 26, 2023 44.01 44.75 43.91 44.58 104,924 +0.36(+0.81%)
Jun 23, 2023 44.49 44.81 43.97 44.22 332,341 -0.74(-1.64%)
Jun 22, 2023 45.14 45.40 44.66 44.95 147,978 -0.46(-1.01%)
Jun 21, 2023 45.05 45.45 44.70 45.41 276,151 +0.02(+0.04%)
Jun 20, 2023 44.98 45.56 44.86 45.39 397,623 +0.20(+0.44%)
Jun 16, 2023 45.06 45.25 44.66 45.19 570,473 +0.53(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.